Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.08 | 19.12 | 18.49 | 18.50 | 3,017,531 | -0.65(-3.37%) |
Aug 28, 2020 | 19.09 | 19.28 | 18.88 | 19.15 | 2,934,636 | +0.19(+0.98%) |
Aug 27, 2020 | 18.75 | 19.22 | 18.73 | 18.96 | 2,634,607 | +0.24(+1.27%) |
Aug 26, 2020 | 18.89 | 18.90 | 18.60 | 18.72 | 2,690,227 | -0.16(-0.84%) |
Aug 25, 2020 | 18.99 | 19.02 | 18.70 | 18.88 | 3,585,409 | -0.03(-0.14%) |
Aug 24, 2020 | 19.24 | 19.31 | 18.72 | 18.91 | 4,470,598 | -0.30(-1.56%) |
Aug 21, 2020 | 19.22 | 19.44 | 19.07 | 19.21 | 2,962,317 | +0.10(+0.51%) |
Aug 20, 2020 | 18.51 | 19.30 | 18.41 | 19.11 | 4,734,873 | +0.44(+2.36%) |
Aug 19, 2020 | 18.97 | 19.21 | 18.65 | 18.67 | 5,891,279 | -0.36(-1.90%) |
Aug 18, 2020 | 18.76 | 19.11 | 18.63 | 19.03 | 8,587,377 | +0.25(+1.31%) |
Aug 17, 2020 | 19.26 | 19.26 | 18.45 | 18.78 | 7,696,601 | -0.60(-3.09%) |
Aug 14, 2020 | 19.64 | 19.85 | 19.31 | 19.38 | 4,842,694 | -0.32(-1.61%) |
Aug 13, 2020 | 19.61 | 20.10 | 19.54 | 19.70 | 2,641,340 | +0.14(+0.72%) |
Aug 12, 2020 | 19.62 | 19.72 | 19.42 | 19.56 | 2,640,039 | +0.11(+0.54%) |
Aug 11, 2020 | 19.50 | 19.77 | 19.00 | 19.45 | 3,864,187 | +0.08(+0.41%) |
Aug 10, 2020 | 19.69 | 19.93 | 19.10 | 19.37 | 3,419,695 | -0.32(-1.61%) |
Aug 07, 2020 | 19.56 | 20.01 | 19.48 | 19.69 | 2,963,451 | +0.08(+0.40%) |
Aug 06, 2020 | 19.94 | 19.94 | 19.35 | 19.61 | 5,953,115 | -0.12(-0.63%) |
Aug 05, 2020 | 20.96 | 21.06 | 19.45 | 19.74 | 6,957,291 | -1.25(-5.96%) |
Aug 04, 2020 | 20.53 | 21.01 | 20.47 | 20.99 | 4,158,825 | +0.67(+3.30%) |
Aug 03, 2020 | 20.62 | 20.64 | 20.25 | 20.32 | 4,145,929 | -0.11(-0.56%) |
Jul 31, 2020 | 20.51 | 20.51 | 19.97 | 20.43 | 2,993,855 | +0.03(+0.13%) |
Jul 30, 2020 | 20.47 | 20.54 | 20.04 | 20.41 | 3,248,943 | -0.25(-1.19%) |
Jul 29, 2020 | 20.56 | 20.76 | 20.37 | 20.65 | 3,178,061 | +0.46(+2.27%) |
Jul 28, 2020 | 20.82 | 21.01 | 20.19 | 20.19 | 3,999,691 | -0.80(-3.82%) |
Jul 27, 2020 | 20.84 | 21.06 | 20.62 | 21.00 | 2,063,248 | +0.33(+1.58%) |
Jul 24, 2020 | 20.27 | 20.79 | 20.04 | 20.67 | 4,528,220 | +0.29(+1.43%) |
Jul 23, 2020 | 20.59 | 20.75 | 20.09 | 20.38 | 2,495,185 | -0.20(-0.99%) |
Jul 22, 2020 | 20.00 | 20.64 | 20.00 | 20.58 | 2,329,321 | +0.48(+2.37%) |
Jul 21, 2020 | 20.01 | 20.49 | 19.93 | 20.11 | 3,771,161 | +0.47(+2.38%) |
Jul 20, 2020 | 19.57 | 19.75 | 19.36 | 19.64 | 1,688,373 | -0.11(-0.58%) |
Jul 17, 2020 | 19.62 | 19.80 | 19.44 | 19.75 | 1,470,154 | +0.16(+0.81%) |
Jul 16, 2020 | 19.49 | 19.73 | 19.39 | 19.60 | 1,810,565 | -0.19(-0.94%) |
Jul 15, 2020 | 19.46 | 19.84 | 19.33 | 19.78 | 2,678,456 | +0.63(+3.31%) |
Jul 14, 2020 | 18.99 | 19.19 | 18.75 | 19.15 | 1,727,771 | +0.26(+1.35%) |
Jul 13, 2020 | 19.58 | 19.75 | 18.87 | 18.89 | 2,195,781 | -0.49(-2.55%) |
Jul 10, 2020 | 19.15 | 19.44 | 19.00 | 19.38 | 1,725,409 | +0.32(+1.66%) |
Jul 09, 2020 | 19.60 | 19.61 | 19.00 | 19.07 | 2,911,394 | -0.51(-2.61%) |
Jul 08, 2020 | 19.35 | 19.76 | 19.28 | 19.58 | 1,844,419 | +0.22(+1.14%) |
Jul 07, 2020 | 19.81 | 20.00 | 19.30 | 19.36 | 2,049,993 | -0.69(-3.43%) |
Jul 06, 2020 | 19.60 | 20.17 | 19.49 | 20.04 | 3,292,659 | +0.75(+3.88%) |
Jul 02, 2020 | 19.85 | 19.93 | 19.22 | 19.30 | 2,663,045 | -0.33(-1.66%) |
Jul 01, 2020 | 19.11 | 19.73 | 18.95 | 19.62 | 3,400,026 | +0.42(+2.20%) |
Jun 30, 2020 | 19.06 | 19.45 | 18.87 | 19.20 | 6,125,402 | +0.11(+0.55%) |
Jun 29, 2020 | 18.72 | 19.36 | 18.35 | 19.09 | 2,771,500 | +0.53(+2.85%) |
Jun 26, 2020 | 18.36 | 18.77 | 18.28 | 18.56 | 4,976,335 | +0.11(+0.62%) |
Jun 25, 2020 | 18.43 | 18.69 | 18.31 | 18.45 | 3,037,275 | -0.27(-1.46%) |
Jun 24, 2020 | 19.15 | 19.30 | 18.44 | 18.72 | 3,677,659 | -0.59(-3.06%) |
Jun 23, 2020 | 19.52 | 19.54 | 19.10 | 19.31 | 2,792,280 | -0.04(-0.18%) |
Jun 22, 2020 | 19.14 | 19.49 | 18.96 | 19.35 | 2,094,454 | +0.08(+0.41%) |
Jun 19, 2020 | 19.67 | 19.80 | 19.14 | 19.27 | 3,965,639 | -0.17(-0.86%) |
Jun 18, 2020 | 19.16 | 19.48 | 18.88 | 19.44 | 2,433,313 | +0.20(+1.05%) |
Jun 17, 2020 | 19.52 | 19.65 | 19.15 | 19.23 | 2,877,605 | -0.19(-1.00%) |
Jun 16, 2020 | 19.83 | 19.83 | 19.13 | 19.43 | 2,809,033 | +0.15(+0.78%) |
Jun 15, 2020 | 18.36 | 19.34 | 18.25 | 19.28 | 2,817,565 | +0.11(+0.60%) |
Jun 12, 2020 | 19.32 | 19.39 | 18.49 | 19.16 | 2,807,689 | +0.51(+2.74%) |
Jun 11, 2020 | 18.39 | 19.15 | 18.26 | 18.65 | 3,151,617 | -0.95(-4.86%) |
Jun 10, 2020 | 20.55 | 20.56 | 19.42 | 19.60 | 4,083,991 | -0.71(-3.47%) |
Jun 09, 2020 | 19.92 | 20.60 | 19.77 | 20.31 | 2,981,749 | +0.34(+1.72%) |
Jun 08, 2020 | 20.54 | 20.57 | 19.52 | 19.97 | 4,243,556 | -0.18(-0.88%) |
Jun 05, 2020 | 20.02 | 20.66 | 19.96 | 20.14 | 3,983,677 | +0.80(+4.15%) |
Jun 04, 2020 | 19.60 | 19.74 | 19.15 | 19.34 | 3,596,132 | -0.21(-1.08%) |
Jun 03, 2020 | 19.51 | 19.90 | 19.25 | 19.55 | 3,455,588 | +0.21(+1.09%) |
Jun 02, 2020 | 19.35 | 19.45 | 18.95 | 19.34 | 3,728,595 | +0.04(+0.18%) |